Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.90	17.97	17.80	17.85	2,596,724	-0.01(-0.03%)
May 27, 2005	17.78	17.87	17.74	17.86	2,397,532	+0.07(+0.40%)
May 26, 2005	17.67	17.83	17.67	17.78	1,480,982	+0.05(+0.27%)
May 25, 2005	17.73	17.76	17.64	17.74	670,925	+0.05(+0.27%)
May 24, 2005	17.72	17.74	17.62	17.69	760,763	+0.00(+0.00%)
May 23, 2005	17.67	17.75	17.62	17.69	1,058,541	-0.07(-0.37%)
May 20, 2005	17.54	17.78	17.54	17.75	1,461,130	-0.01(-0.03%)
May 19, 2005	17.73	17.78	17.65	17.76	823,010	+0.10(+0.57%)
May 18, 2005	17.77	17.81	17.64	17.66	2,132,224	+0.01(+0.03%)
May 17, 2005	17.53	17.68	17.39	17.65	1,290,707	+0.20(+1.16%)
May 16, 2005	17.34	17.45	17.25	17.45	5,039,848	+0.11(+0.65%)
May 13, 2005	17.57	17.80	17.06	17.34	3,451,363	-0.29(-1.62%)
May 12, 2005	17.88	17.88	17.62	17.62	1,314,765	-0.20(-1.13%)
May 11, 2005	17.83	17.86	17.66	17.83	1,152,921	+0.08(+0.47%)
May 10, 2005	17.89	17.89	17.72	17.74	1,410,154	-0.13(-0.73%)
May 09, 2005	17.73	17.88	17.61	17.87	5,279,416	+0.15(+0.84%)
May 06, 2005	17.71	17.83	17.71	17.73	2,522,868	-0.04(-0.23%)
May 05, 2005	17.95	17.95	17.60	17.77	1,763,282	-0.07(-0.40%)
May 04, 2005	17.94	17.94	17.71	17.84	2,516,307	+0.02(+0.10%)
May 03, 2005	18.01	18.01	17.77	17.82	3,861,523	-0.09(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.